← Markets

Cineverse Corp.

CNVS · NASDAQ

Market closed$2.50$-0.070000 (-2.72%)After hours $2.50 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$2.50$2.50$2.50$2.50$2.50134.00
July 17, 2026$2.50$2.50$2.50$2.50$2.50152.00
July 17, 2026$2.50$2.50$2.50$2.50$2.502.33K
July 17, 2026$2.51$2.53$2.51$2.51$2.51464.00
July 17, 2026$2.55$2.55$2.55$2.55$2.551.96
July 17, 2026$2.54$2.54$2.54$2.54$2.5416.00
July 17, 2026$2.53$2.53$2.53$2.53$2.5326.00
July 17, 2026$2.54$2.54$2.54$2.54$2.54224.00
July 17, 2026$2.54$2.54$2.54$2.54$2.5425.00
July 17, 2026$2.54$2.54$2.54$2.54$2.542.60K
July 17, 2026$2.55$2.55$2.54$2.54$2.542.59K
July 17, 2026$2.57$2.57$2.57$2.57$2.5766.96
July 17, 2026$2.57$2.57$2.57$2.57$2.57—
July 17, 2026$2.56$2.56$2.56$2.56$2.56300.00
July 17, 2026$2.56$2.56$2.55$2.55$2.55—
July 17, 2026$2.56$2.56$2.56$2.56$2.562.96
July 17, 2026$2.56$2.56$2.56$2.56$2.5628.00
July 17, 2026$2.55$2.55$2.55$2.55$2.5524.96
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.56$2.56$2.55$2.55$2.55—
July 17, 2026$2.55$2.55$2.55$2.55$2.55899.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56110.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56500.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56614.00
July 17, 2026$2.55$2.55$2.54$2.54$2.5420.04
July 17, 2026$2.55$2.55$2.55$2.55$2.551.96
July 17, 2026$2.55$2.55$2.55$2.55$2.551.39K
July 17, 2026$2.56$2.56$2.56$2.56$2.56139.00
July 17, 2026$2.56$2.56$2.56$2.56$2.5639.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56540.00
July 17, 2026$2.55$2.55$2.55$2.55$2.557.00
July 17, 2026$2.55$2.55$2.55$2.55$2.5553.00
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54566.00
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.55$2.55$2.54$2.54$2.54—
July 17, 2026$2.56$2.56$2.55$2.55$2.55—
July 17, 2026$2.55$2.55$2.55$2.55$2.551.00
July 17, 2026$2.55$2.55$2.55$2.55$2.551.11
July 17, 2026$2.56$2.56$2.56$2.56$2.56104.00
July 17, 2026$2.55$2.55$2.55$2.55$2.558.00
July 17, 2026$2.55$2.55$2.55$2.55$2.55829.00
July 17, 2026$2.55$2.55$2.55$2.55$2.551.00
July 17, 2026$2.56$2.56$2.55$2.55$2.55400.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56—
July 17, 2026$2.57$2.57$2.57$2.57$2.5758.11
July 17, 2026$2.55$2.56$2.55$2.55$2.55407.00
July 17, 2026$2.58$2.58$2.57$2.57$2.574.51K
July 17, 2026$2.56$2.56$2.56$2.56$2.561.00
July 17, 2026$2.54$2.55$2.54$2.55$2.55—
July 17, 2026$2.57$2.57$2.56$2.57$2.57622.00
July 17, 2026$2.57$2.57$2.56$2.56$2.56395.89
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.57$2.57$2.55$2.55$2.554.00
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.56$2.57$2.56$2.57$2.57102.11
July 17, 2026$2.55$2.55$2.55$2.55$2.552.89
July 17, 2026$2.57$2.58$2.57$2.58$2.58827.00
July 17, 2026$2.56$2.56$2.56$2.56$2.56100.00
July 17, 2026$2.57$2.57$2.57$2.57$2.571.00K
July 17, 2026$2.57$2.57$2.57$2.57$2.571.11
July 17, 2026$2.56$2.56$2.56$2.56$2.56249.00
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.55$2.55$2.55$2.55$2.5597.00
July 17, 2026$2.55$2.55$2.55$2.55$2.55—
July 17, 2026$2.55$2.56$2.55$2.56$2.5627.82
July 17, 2026$2.54$2.55$2.54$2.55$2.55—
July 17, 2026$2.54$2.54$2.54$2.54$2.54795.00
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.53$2.53$2.53$2.53$2.53550.00
July 17, 2026$2.53$2.53$2.53$2.53$2.5320.82
July 17, 2026$2.54$2.54$2.52$2.52$2.522.49K
July 17, 2026$2.56$2.56$2.56$2.56$2.56196.00
July 17, 2026$2.55$2.55$2.55$2.55$2.5558.00
July 17, 2026$2.55$2.55$2.55$2.55$2.55482.00
July 17, 2026$2.54$2.54$2.54$2.54$2.5450.18
July 17, 2026$2.53$2.53$2.53$2.53$2.5368.00
July 17, 2026$2.52$2.52$2.52$2.52$2.52201.82
July 17, 2026$2.51$2.53$2.51$2.53$2.532.42K
July 17, 2026$2.48$2.48$2.48$2.48$2.48988.00
July 17, 2026$2.51$2.51$2.49$2.50$2.502.90K
July 17, 2026$2.52$2.52$2.52$2.52$2.5211.82
July 17, 2026$2.54$2.54$2.52$2.52$2.521.50K
July 17, 2026$2.54$2.54$2.54$2.54$2.5497.00
July 17, 2026$2.54$2.55$2.54$2.55$2.551.30K
July 17, 2026$2.52$2.52$2.52$2.52$2.5220.82
July 17, 2026$2.54$2.54$2.54$2.54$2.54113.00
July 17, 2026$2.54$2.54$2.54$2.54$2.54—
July 17, 2026$2.54$2.54$2.54$2.54$2.54701.00
July 17, 2026$2.53$2.53$2.53$2.53$2.53435.00
July 17, 2026$2.52$2.52$2.52$2.52$2.52186.00
July 17, 2026$2.51$2.51$2.51$2.51$2.51687.00
July 17, 2026$2.51$2.51$2.51$2.51$2.51582.00
July 17, 2026$2.51$2.51$2.51$2.51$2.51573.00
July 17, 2026$2.52$2.52$2.52$2.52$2.52286.00
July 17, 2026$2.52$2.52$2.51$2.52$2.52503.00
July 17, 2026$2.51$2.51$2.51$2.51$2.512.36K
July 17, 2026$2.52$2.52$2.52$2.52$2.5250.00
July 17, 2026$2.52$2.52$2.51$2.51$2.512.24K
July 17, 2026$2.54$2.54$2.54$2.54$2.54579.00
July 17, 2026$2.57$2.57$2.57$2.57$2.57—